Market Cap $2.81T
-2.51%
Volume 24h $190.68B
-10.23%
BTC % 56.5%
-0.3%
ETH % 9.58%
-0.52%
Coins
34.638
+8
Exchanges
885
Last update
3 Minutes ago
Aleo (ALEO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.049944 | $0.04557 | $0.050522 | $0.045657 | $2,314,554 | $55,496,383 |
| May-13 2026 | $0.045654 | $0.044102 | $0.04661 | $0.044102 | $1,796,741 | $50,612,877 |
| May-12 2026 | $0.045071 | $0.045055 | $0.050463 | $0.049074 | $2,066,019 | $49,854,028 |
| May-11 2026 | $0.049314 | $0.047834 | $0.051729 | $0.047834 | $2,174,395 | $54,422,630 |
| May-10 2026 | $0.047248 | $0.047175 | $0.050195 | $0.050195 | $1,857,489 | $52,023,306 |
| May-09 2026 | $0.050311 | $0.046027 | $0.051851 | $0.046027 | $2,331,362 | $55,269,170 |
| May-08 2026 | $0.046204 | $0.045088 | $0.046274 | $0.045434 | $1,845,816 | $50,641,215 |
| May-07 2026 | $0.045472 | $0.04392 | $0.052415 | $0.044161 | $3,824,417 | $49,723,779 |
| May-06 2026 | $0.043952 | $0.042634 | $0.044135 | $0.042748 | $1,894,900 | $47,949,818 |
| May-05 2026 | $0.042927 | $0.042215 | $0.04312 | $0.042215 | $1,718,595 | $46,721,598 |
| May-04 2026 | $0.042228 | $0.041861 | $0.04408 | $0.043343 | $1,962,934 | $45,852,876 |
| May-03 2026 | $0.043357 | $0.043357 | $0.044421 | $0.0444 | $1,518,791 | $46,965,599 |
| May-02 2026 | $0.044649 | $0.044026 | $0.045182 | $0.044194 | $1,722,567 | $48,249,975 |
| May-01 2026 | $0.044039 | $0.044039 | $0.045217 | $0.045195 | $1,873,699 | $47,480,189 |
| Apr-30 2026 | $0.045226 | $0.044737 | $0.04534 | $0.044737 | $1,410,451 | $48,644,765 |